25,065$
0,58%
Echtzeit-Aktienkurs BioLife Solutions
Bid:
Ask:
Aktienkurse zur BioLife Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 25,05 | 25,49 | 24,82 | 25,05 | 0,52% | 354.487,00 |
| 28.08.2025 | 25,40 | 25,52 | 24,87 | 24,92 | -2,01% | 580.363,00 |
| 27.08.2025 | 25,50 | 25,81 | 25,20 | 25,43 | -0,86% | 353.804,00 |
| 26.08.2025 | 25,52 | 25,98 | 25,32 | 25,65 | 0,00% | 541.408,00 |
| 25.08.2025 | 25,72 | 26,00 | 25,30 | 25,65 | -1,00% | 464.876,00 |
| 22.08.2025 | 25,36 | 26,29 | 25,16 | 25,91 | 3,31% | 652.188,00 |
| 21.08.2025 | 24,73 | 25,30 | 24,45 | 25,08 | 0,48% | 401.425,00 |
| 20.08.2025 | 24,32 | 25,04 | 24,10 | 24,96 | 1,71% | 419.627,00 |
| 19.08.2025 | 24,47 | 24,82 | 24,25 | 24,54 | 0,16% | 418.364,00 |
| 18.08.2025 | 24,29 | 25,06 | 24,26 | 24,50 | 0,66% | 543.714,00 |
| 15.08.2025 | 25,46 | 25,78 | 24,05 | 24,34 | -3,87% | 1.300.129,00 |
| 14.08.2025 | 25,41 | 25,71 | 24,70 | 25,32 | -1,40% | 484.525,00 |
| 13.08.2025 | 24,29 | 25,74 | 24,04 | 25,68 | 6,73% | 709.839,00 |
| 12.08.2025 | 22,39 | 24,35 | 22,22 | 24,06 | 7,60% | 753.985,00 |
| 11.08.2025 | 22,78 | 23,48 | 22,30 | 22,36 | -1,41% | 1.625.786,00 |
| 08.08.2025 | 21,97 | 23,99 | 21,24 | 22,68 | 9,88% | 814.604,00 |
| 07.08.2025 | 21,23 | 21,23 | 20,27 | 20,64 | -2,13% | 458.555,00 |
| 06.08.2025 | 20,62 | 21,31 | 20,23 | 21,09 | 1,74% | 618.855,00 |
| 05.08.2025 | 20,83 | 21,13 | 20,39 | 20,73 | -0,77% | 349.925,00 |
| 04.08.2025 | 21,14 | 21,22 | 20,41 | 20,89 | 0,41% | 276.979,00 |
| 01.08.2025 | 20,74 | 21,08 | 20,14 | 20,81 | -2,09% | 394.039,00 |
| 31.07.2025 | 21,56 | 21,90 | 21,09 | 21,25 | -2,61% | 326.587,00 |
| 30.07.2025 | 22,22 | 22,50 | 21,50 | 21,82 | -1,40% | 289.952,00 |
| 29.07.2025 | 22,40 | 22,46 | 21,93 | 22,13 | -0,45% | 229.083,00 |
| 28.07.2025 | 22,60 | 22,78 | 22,18 | 22,23 | -1,55% | 408.763,00 |
| 25.07.2025 | 22,44 | 22,64 | 21,94 | 22,58 | 1,44% | 325.386,00 |
| 24.07.2025 | 22,49 | 22,98 | 21,96 | 22,26 | -0,85% | 407.094,00 |
| 23.07.2025 | 21,72 | 22,72 | 21,39 | 22,45 | 4,86% | 551.177,00 |
| 22.07.2025 | 21,01 | 21,74 | 20,96 | 21,41 | 3,13% | 870.151,00 |
| 21.07.2025 | 20,96 | 21,26 | 20,47 | 20,76 | -0,34% | 496.279,00 |
| 18.07.2025 | 21,77 | 21,77 | 20,71 | 20,83 | -2,75% | 408.131,00 |
| 17.07.2025 | 21,02 | 21,61 | 20,86 | 21,42 | 1,81% | 489.084,00 |
| 16.07.2025 | 20,91 | 21,45 | 20,76 | 21,04 | 1,25% | 417.673,00 |
| 15.07.2025 | 22,21 | 22,43 | 20,68 | 20,78 | -5,63% | 443.735,00 |
| 14.07.2025 | 21,90 | 22,21 | 21,57 | 22,02 | 0,32% | 328.369,00 |
| 11.07.2025 | 22,52 | 22,64 | 21,83 | 21,95 | -3,39% | 266.696,00 |
| 10.07.2025 | 22,32 | 23,25 | 22,27 | 22,72 | 1,75% | 284.973,00 |
| 09.07.2025 | 22,70 | 22,88 | 21,91 | 22,33 | -0,98% | 352.995,00 |
| 08.07.2025 | 21,97 | 22,57 | 21,93 | 22,55 | 3,39% | 401.177,00 |
| 07.07.2025 | 22,63 | 22,91 | 21,71 | 21,81 | -4,51% | 501.663,00 |
| 03.07.2025 | 23,02 | 23,34 | 22,48 | 22,84 | 0,40% | 503.412,00 |
| 02.07.2025 | 21,68 | 22,76 | 21,50 | 22,75 | 5,03% | 766.851,00 |
| 01.07.2025 | 21,31 | 22,41 | 21,13 | 21,66 | 0,56% | 485.025,00 |
| 30.06.2025 | 21,66 | 22,13 | 21,35 | 21,54 | 0,23% | 875.525,00 |
| 27.06.2025 | 21,55 | 22,02 | 21,12 | 21,49 | 0,05% | 987.616,00 |
| 26.06.2025 | 21,51 | 21,86 | 21,32 | 21,48 | 0,51% | 688.338,00 |
| 25.06.2025 | 21,83 | 21,89 | 21,27 | 21,37 | -1,97% | 585.177,00 |
| 24.06.2025 | 21,69 | 22,07 | 21,07 | 21,80 | 2,06% | 422.563,00 |
| 23.06.2025 | 21,05 | 21,62 | 20,50 | 21,36 | 0,66% | 594.780,00 |
| 20.06.2025 | 21,80 | 21,89 | 21,05 | 21,22 | -1,39% | 547.867,00 |
| 18.06.2025 | 21,73 | 22,30 | 21,36 | 21,52 | -1,01% | 757.214,00 |
| 17.06.2025 | 22,01 | 22,76 | 21,70 | 21,74 | -2,47% | 515.231,00 |
| 16.06.2025 | 22,23 | 22,54 | 21,86 | 22,29 | 1,18% | 533.649,00 |
| 13.06.2025 | 22,34 | 23,04 | 21,76 | 22,03 | -5,45% | 820.307,00 |
| 12.06.2025 | 23,59 | 23,99 | 23,18 | 23,30 | -1,85% | 421.536,00 |
| 11.06.2025 | 24,17 | 24,82 | 23,71 | 23,74 | -0,71% | 749.677,00 |
| 10.06.2025 | 23,99 | 24,29 | 23,19 | 23,91 | 0,29% | 974.841,00 |
| 09.06.2025 | 24,21 | 24,68 | 23,59 | 23,84 | 0,55% | 688.369,00 |
| 06.06.2025 | 22,02 | 23,82 | 21,73 | 23,71 | 10,28% | 866.548,00 |
| 05.06.2025 | 22,18 | 22,42 | 21,22 | 21,50 | -2,41% | 384.091,00 |
| 04.06.2025 | 21,41 | 22,06 | 20,94 | 22,03 | 3,04% | 417.015,00 |
| 03.06.2025 | 20,76 | 21,47 | 20,18 | 21,38 | 3,33% | 482.930,00 |
| 02.06.2025 | 21,60 | 21,91 | 20,54 | 20,69 | -5,44% | 786.271,00 |
| 30.05.2025 | 22,19 | 22,47 | 21,59 | 21,88 | -1,97% | 786.349,00 |
| 29.05.2025 | 22,52 | 22,72 | 22,15 | 22,32 | -0,13% | 489.846,00 |
| 28.05.2025 | 22,23 | 22,61 | 21,81 | 22,35 | 0,40% | 479.670,00 |
| 27.05.2025 | 22,23 | 22,63 | 21,51 | 22,26 | 2,20% | 425.920,00 |
| 23.05.2025 | 21,50 | 22,09 | 21,48 | 21,78 | -1,45% | 285.030,00 |
| 22.05.2025 | 21,91 | 22,28 | 21,86 | 22,10 | 0,05% | 265.607,00 |
| 21.05.2025 | 22,37 | 22,69 | 21,85 | 22,09 | -3,16% | 478.932,00 |
| 20.05.2025 | 22,96 | 23,46 | 22,46 | 22,81 | -0,57% | 350.177,00 |
| 19.05.2025 | 23,12 | 23,86 | 22,47 | 22,94 | -2,76% | 479.967,00 |
| 16.05.2025 | 22,02 | 23,64 | 21,56 | 23,59 | 7,37% | 745.687,00 |
| 15.05.2025 | 22,05 | 22,34 | 21,35 | 21,97 | -0,36% | 849.840,00 |
| 14.05.2025 | 23,06 | 23,06 | 22,02 | 22,05 | -4,50% | 725.430,00 |
| 13.05.2025 | 23,93 | 24,03 | 22,88 | 23,09 | -3,35% | 446.213,00 |
| 12.05.2025 | 24,07 | 24,53 | 23,80 | 23,89 | 2,58% | 587.112,00 |
| 09.05.2025 | 21,41 | 25,24 | 21,41 | 23,29 | 4,16% | 1.161.730,00 |
| 08.05.2025 | 21,57 | 22,51 | 21,16 | 22,36 | 4,78% | 659.003,00 |
| 07.05.2025 | 22,15 | 22,29 | 21,13 | 21,34 | -2,78% | 764.645,00 |
| 06.05.2025 | 24,35 | 24,53 | 21,41 | 21,95 | -9,30% | 1.213.403,00 |
| 05.05.2025 | 24,98 | 25,27 | 24,15 | 24,20 | -4,23% | 536.156,00 |
| 02.05.2025 | 24,52 | 25,60 | 24,52 | 25,27 | 2,72% | 245.259,00 |
| 01.05.2025 | 24,20 | 25,04 | 23,45 | 24,60 | 2,03% | 438.904,00 |
| 30.04.2025 | 24,38 | 24,38 | 23,22 | 24,11 | -2,43% | 589.879,00 |
| 29.04.2025 | 24,43 | 25,02 | 24,12 | 24,71 | 0,98% | 288.247,00 |
| 28.04.2025 | 25,00 | 25,37 | 23,74 | 24,47 | -1,94% | 415.547,00 |
| 25.04.2025 | 24,54 | 24,99 | 24,04 | 24,96 | 0,62% | 336.457,00 |
| 24.04.2025 | 24,54 | 24,91 | 23,88 | 24,80 | 1,89% | 455.252,00 |
| 23.04.2025 | 22,98 | 24,72 | 22,83 | 24,34 | 11,19% | 793.198,00 |
| 22.04.2025 | 21,66 | 22,73 | 21,45 | 21,89 | 3,50% | 606.895,00 |
| 21.04.2025 | 21,50 | 21,62 | 20,86 | 21,15 | -3,47% | 685.239,00 |
| 17.04.2025 | 22,18 | 22,60 | 21,77 | 21,91 | -1,57% | 529.574,00 |
| 16.04.2025 | 22,39 | 22,96 | 21,35 | 22,26 | -0,76% | 529.161,00 |
| 15.04.2025 | 22,41 | 23,05 | 21,93 | 22,43 | 1,59% | 438.383,00 |
| 14.04.2025 | 22,38 | 22,39 | 21,56 | 22,08 | 0,82% | 505.184,00 |
| 11.04.2025 | 20,88 | 21,99 | 20,52 | 21,90 | 4,34% | 596.266,00 |
| 10.04.2025 | 21,91 | 22,30 | 20,80 | 20,99 | -8,06% | 728.802,00 |
| 09.04.2025 | 19,89 | 23,73 | 19,73 | 22,83 | 10,61% | 1.020.220,00 |
| 08.04.2025 | 22,39 | 22,90 | 20,40 | 20,64 | -5,93% | 785.746,00 |